Compass Minerals

CMP
🏛️ usa →
19.83
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.24 20.26 20.24 20.26 2.7K
09:31 20.09 20.09 20.09 20.09 0.5K
09:33 20.20 20.20 20.20 20.20 0.3K
09:36 20.09 20.09 20.09 20.09 0.5K
09:38 20.20 20.20 20.20 20.20 0.2K
09:41 20.04 20.04 20.04 20.04 3.1K
09:43 20.05 20.05 20.05 20.05 0.3K
09:48 19.99 19.99 19.99 19.99 0.3K
09:49 20.08 20.08 20.08 20.08 0.5K
09:54 20.17 20.24 20.17 20.24 2.5K
09:56 20.28 20.28 20.28 20.27 0.6K
09:57 20.27 20.27 20.27 20.27 0.1K
09:58 20.26 20.27 20.26 20.27 1.1K
10:00 20.27 20.27 20.27 20.27 0.1K
10:01 20.27 20.27 20.27 20.27 0.1K
10:02 20.21 20.21 20.18 20.18 3.4K
10:04 20.23 20.23 20.23 20.23 0.5K
10:06 20.25 20.25 20.25 20.25 1.6K
10:09 20.32 20.32 20.32 20.32 0.4K
10:10 20.32 20.32 20.32 20.32 0.2K
10:11 20.32 20.32 20.32 20.32 0.3K
10:13 20.35 20.35 20.35 20.35 0.4K
10:16 20.34 20.35 20.27 20.27 0.3K
10:17 20.27 20.27 20.27 20.27 0.4K
10:20 20.27 20.27 20.27 20.27 0.1K
10:21 20.34 20.35 20.34 20.35 0.3K
10:24 20.35 20.35 20.33 20.33 0.7K
10:25 20.31 20.31 20.31 20.31 0.3K
10:26 20.29 20.31 20.29 20.31 0.3K
10:27 20.31 20.31 20.31 20.31 0.1K
10:28 20.31 20.31 20.31 20.31 0.6K
10:29 20.25 20.25 20.25 20.25 2.7K
10:31 20.24 20.27 20.24 20.27 0.7K
10:38 20.24 20.24 20.24 20.24 0.4K
10:39 20.27 20.27 20.24 20.24 0.6K
10:40 20.24 20.25 20.20 20.25 0.6K
10:41 20.26 20.26 20.26 20.26 0.1K
10:42 20.24 20.27 20.22 20.22 0.5K
10:44 20.27 20.27 20.27 20.27 0.1K
10:45 20.24 20.26 20.24 20.26 0.4K
10:46 20.24 20.26 20.24 20.26 0.4K
10:47 20.23 20.24 20.20 20.20 2.9K
10:48 20.17 20.17 20.17 20.17 0.1K
10:49 20.19 20.19 20.19 20.19 0.8K
10:52 20.23 20.23 20.23 20.23 0.9K
10:53 20.25 20.25 20.25 20.25 0.2K
10:54 20.24 20.27 20.24 20.27 0.5K
10:56 20.27 20.27 20.25 20.25 1.3K
11:02 20.29 20.29 20.29 20.29 0.5K
11:04 20.32 20.32 20.32 20.32 0.2K
11:05 20.30 20.30 20.30 20.30 0.1K
11:06 20.30 20.30 20.25 20.25 2.2K
11:10 20.26 20.26 20.26 20.26 1.0K
11:11 20.28 20.28 20.28 20.28 0.7K
11:12 20.27 20.27 20.27 20.27 3.1K
11:13 20.27 20.27 20.24 20.24 1.7K
11:16 20.15 20.15 20.15 20.15 0.3K
11:17 20.15 20.15 20.15 20.15 0.3K
11:18 20.15 20.15 20.15 20.15 0.3K
11:19 20.17 20.17 20.17 20.17 0.5K
11:20 20.17 20.17 20.11 20.11 2.4K
11:22 20.06 20.06 20.06 20.06 1.0K
11:23 20.01 20.01 20.01 20.01 0.3K
11:25 19.98 19.98 19.96 19.96 19.6K
11:27 19.97 19.97 19.93 19.93 2.1K
11:28 19.98 19.98 19.98 19.98 0.3K
11:32 19.99 20.00 19.99 20.00 0.8K
11:38 19.99 19.99 19.99 19.99 0.2K
11:40 19.97 19.97 19.97 19.97 0.4K
11:41 19.98 19.98 19.98 19.98 0.2K
11:43 19.96 19.96 19.96 19.95 1.6K
11:44 19.96 19.97 19.95 19.95 2.3K
11:46 19.96 19.98 19.96 19.98 3.0K
11:47 20.03 20.03 20.01 20.01 1.9K
11:48 20.02 20.02 20.02 20.02 0.5K
11:53 20.03 20.03 20.03 20.02 0.3K
11:54 20.04 20.04 20.04 20.04 2.2K
11:57 20.03 20.03 20.03 20.02 1.0K
11:58 20.03 20.03 20.03 20.02 0.3K
12:01 20.05 20.05 20.05 20.05 0.2K
12:04 20.06 20.06 20.06 20.06 1.3K
12:05 20.07 20.10 20.07 20.10 0.5K
12:07 20.07 20.07 20.07 20.07 1.1K
12:09 20.09 20.09 20.09 20.09 0.2K
12:11 20.09 20.09 20.09 20.09 0.1K
12:12 20.07 20.07 20.07 20.07 0.2K
12:13 20.09 20.10 20.09 20.09 0.9K
12:17 20.14 20.14 20.14 20.14 0.8K
12:19 20.16 20.16 20.16 20.16 0.8K
12:21 20.12 20.12 20.09 20.09 2.5K
12:22 20.11 20.11 20.11 20.11 0.2K
12:25 20.12 20.12 20.12 20.12 0.5K
12:26 20.06 20.08 20.06 20.08 0.4K
12:31 20.10 20.10 20.10 20.10 0.5K
12:36 20.06 20.06 20.06 20.06 1.3K
12:37 20.04 20.04 19.97 19.97 6.6K
12:38 20.02 20.02 20.02 20.02 0.2K
12:41 20.01 20.01 20.01 20.01 0.1K
12:42 19.99 19.99 19.99 19.99 0.5K
12:44 19.96 19.96 19.96 19.96 0.2K
12:46 20.00 20.00 20.00 20.00 1.1K
12:50 19.99 19.99 19.99 19.99 0.2K
12:53 19.95 19.97 19.95 19.97 0.8K
12:54 19.97 19.97 19.97 19.97 0.9K
12:56 19.95 19.95 19.95 19.95 1.5K
12:57 19.92 19.92 19.92 19.92 0.8K
13:00 19.96 19.96 19.96 19.96 1.7K
13:07 19.99 19.99 19.99 19.99 1.2K
13:08 19.99 19.99 19.99 19.99 0.5K
13:12 20.00 20.00 20.00 20.00 0.8K
13:19 20.03 20.03 20.03 20.03 0.5K
13:22 20.02 20.05 20.02 20.05 0.4K
13:23 20.06 20.06 20.06 20.06 0.1K
13:24 20.02 20.02 20.02 20.02 0.2K
13:26 20.03 20.03 20.03 20.03 0.3K
13:27 20.04 20.04 20.04 20.04 0.2K
13:28 20.04 20.04 20.04 20.04 0.6K
13:29 20.03 20.10 20.03 20.10 1.1K
13:31 20.09 20.09 20.09 20.09 0.7K
13:36 20.13 20.13 20.13 20.13 0.2K
13:37 20.15 20.15 20.15 20.15 0.2K
13:38 20.09 20.09 20.09 20.09 0.2K
13:39 20.13 20.13 20.13 20.13 0.4K
13:41 20.17 20.17 20.17 20.17 0.2K
13:42 20.17 20.17 20.17 20.17 0.3K
13:43 20.12 20.12 20.12 20.12 0.5K
13:46 20.13 20.13 20.13 20.13 0.4K
13:47 20.16 20.16 20.16 20.16 0.9K
13:50 20.18 20.18 20.18 20.18 0.2K
13:51 20.17 20.17 20.17 20.17 1.5K
13:58 20.13 20.13 20.13 20.13 3.0K
13:59 20.11 20.11 20.11 20.11 1.5K
14:02 19.98 19.98 19.92 19.92 2.1K
14:05 20.02 20.02 20.02 20.02 0.9K
14:06 19.98 19.98 19.95 19.96 1.2K
14:08 19.90 19.90 19.90 19.90 1.4K
14:09 19.90 19.95 19.90 19.95 2.0K
14:14 19.85 19.85 19.85 19.85 0.9K
14:15 19.85 19.85 19.85 19.85 0.6K
14:18 19.86 19.86 19.86 19.86 0.2K
14:20 19.82 19.82 19.82 19.82 0.6K
14:21 19.78 19.78 19.78 19.78 1.5K
14:22 19.77 19.77 19.70 19.70 2.5K
14:25 19.77 19.77 19.77 19.77 0.4K
14:27 19.71 19.71 19.71 19.71 0.7K
14:28 19.72 19.72 19.65 19.65 9.5K
14:29 19.68 19.68 19.66 19.66 1.4K
14:30 19.68 19.71 19.68 19.71 1.6K
14:31 19.76 19.76 19.76 19.76 0.1K
14:32 19.73 19.73 19.73 19.73 0.9K
14:34 19.74 19.77 19.74 19.77 1.0K
14:35 19.75 19.75 19.75 19.75 0.7K
14:36 19.74 19.74 19.73 19.73 1.1K
14:37 19.74 19.76 19.73 19.76 6.0K
14:38 19.83 19.83 19.82 19.82 4.1K
14:39 19.76 19.80 19.76 19.80 2.8K
14:43 19.87 19.87 19.82 19.82 0.7K
14:44 19.90 19.90 19.90 19.90 0.1K
14:45 19.85 19.90 19.85 19.90 1.2K
14:46 19.90 19.90 19.79 19.79 1.9K
14:47 19.77 19.77 19.77 19.77 14.9K
14:48 19.73 19.73 19.73 19.73 2.2K
14:49 19.61 19.61 19.61 19.61 0.7K
14:50 19.61 19.64 19.61 19.64 3.7K
14:52 19.68 19.68 19.68 19.68 0.5K
14:53 19.64 19.64 19.64 19.64 0.5K
14:55 19.63 19.65 19.62 19.62 1.6K
14:56 19.62 19.62 19.62 19.62 1.9K
14:57 19.66 19.67 19.66 19.67 2.3K
14:58 19.68 19.68 19.68 19.68 0.4K
14:59 19.64 19.66 19.64 19.66 5.0K
15:01 19.66 19.67 19.66 19.67 5.5K
15:03 19.66 19.67 19.66 19.67 1.8K
15:04 19.66 19.67 19.64 19.64 2.6K
15:05 19.66 19.66 19.64 19.64 6.7K
15:06 19.67 19.67 19.64 19.64 3.1K
15:07 19.65 19.66 19.65 19.65 1.4K
15:08 19.61 19.65 19.61 19.65 2.1K
15:09 19.68 19.68 19.64 19.64 0.6K
15:10 19.62 19.62 19.62 19.62 1.2K
15:11 19.74 19.74 19.74 19.74 1.0K
15:12 19.74 19.74 19.72 19.72 1.1K
15:13 19.72 19.72 19.70 19.70 1.9K
15:14 19.67 19.76 19.67 19.72 3.2K
15:16 19.72 19.72 19.72 19.72 1.9K
15:19 19.68 19.68 19.68 19.68 0.3K
15:20 19.68 19.68 19.68 19.68 0.4K
15:21 19.70 19.70 19.66 19.66 3.4K
15:23 19.62 19.62 19.59 19.59 1.5K
15:24 19.60 19.65 19.60 19.65 2.3K
15:25 19.64 19.64 19.64 19.64 0.4K
15:26 19.64 19.64 19.64 19.64 2.4K
15:27 19.66 19.66 19.66 19.66 0.3K
15:28 19.67 19.67 19.61 19.61 2.5K
15:29 19.62 19.63 19.60 19.63 2.3K
15:31 19.67 19.67 19.67 19.67 0.5K
15:32 19.66 19.66 19.60 19.60 2.6K
15:33 19.60 19.60 19.60 19.60 0.2K
15:34 19.62 19.63 19.62 19.63 1.9K
15:36 19.65 19.66 19.64 19.64 6.2K
15:40 19.64 19.64 19.61 19.61 3.8K
15:41 19.62 19.63 19.62 19.63 1.2K
15:42 19.62 19.62 19.62 19.62 0.9K
15:43 19.62 19.62 19.61 19.61 3.0K
15:44 19.63 19.63 19.63 19.63 1.0K
15:45 19.63 19.66 19.63 19.66 1.5K
15:46 19.66 19.66 19.64 19.64 3.0K
15:47 19.61 19.61 19.61 19.61 1.5K
15:48 19.61 19.61 19.61 19.61 3.2K
15:49 19.61 19.61 19.61 19.61 1.5K
15:50 19.61 19.65 19.61 19.64 12.0K
15:51 19.62 19.62 19.62 19.62 3.8K
15:52 19.62 19.64 19.61 19.62 4.0K
15:53 19.63 19.63 19.60 19.60 1.9K
15:54 19.67 19.72 19.67 19.72 12.3K
15:55 19.70 19.75 19.70 19.75 7.5K
15:56 19.74 19.75 19.72 19.75 4.0K
15:57 19.76 19.76 19.74 19.74 3.4K
15:58 19.74 19.75 19.74 19.74 10.0K
15:59 19.75 19.77 19.70 19.77 123.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available